Spot 82.28
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 28/09 23:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.85 | 18.65 | 17.25 | +0.95 | 21.5% | 66 | 21.5% | -0.05 | — | — | 4.80 | — |
| — | 13.65 | 14.95 | 14.30 | +0.93 | 20.0% | 69 | 20.0% | -0.08 | 0.42 | 0.21 | 0.64 | — |
| — | 10.00 | 14.50 | 12.25 | +0.90 | 19.1% | 71 | 19.1% | -0.10 | — | — | 4.80 | — |
| — | 9.40 | 12.35 | 10.88 | +0.87 | 18.2% | 73 | 18.2% | -0.14 | 0.71 | 0.01 | 1.41 | — |
| — | 7.70 | 10.70 | 9.20 | +0.82 | 17.5% | 75 | 17.5% | -0.18 | 1.38 | 0.20 | 2.55 | — |
| — | 6.20 | 9.05 | 7.62 | +0.77 | 16.8% | 77 | 16.8% | -0.24 | — | — | 4.80 | — |
| — | 5.30 | 8.25 | 6.78 | +0.74 | 16.5% | 78 | 16.5% | -0.28 | — | — | 4.80 | — |
| — | 5.50 | 6.95 | 6.22 | +0.70 | 16.2% | 79 | 16.2% | -0.32 | 1.98 | 0.20 | 3.75 | — |
| — | 4.70 | 6.45 | 5.58 | +0.66 | 16.0% | 80 | 16.0% | -0.36 | 2.65 | 0.35 | 4.95 | — |
| — | 3.30 | 6.10 | 4.70 | +0.62 | 15.8% | 81 | — | — | 2.55 | 0.15 | 4.95 | — |
| — | 2.61 | 6.30 | 4.46 | +0.58 | 15.5% | 82 | — | — | 2.96 | 0.97 | 4.95 | — |
| — | 3.05 | 4.85 | 3.95 | +0.53 | 15.4% | 83 | 15.4% | -0.50 | 3.31 | 1.63 | 5.00 | — |
| — | 1.61 | 5.00 | 3.31 | +0.49 | 15.2% | 84 | 15.2% | -0.55 | 3.83 | 2.30 | 5.35 | — |
| — | 2.07 | 4.95 | 3.51 | +0.44 | 15.1% | 85 | 15.1% | -0.60 | 4.19 | 2.73 | 5.65 | — |
| — | 0.01 | 3.00 | 1.50 | +0.40 | 15.0% | 86 | 15.0% | -0.65 | 5.03 | 3.50 | 6.55 | — |
| — | 0.01 | 4.85 | 2.43 | +0.35 | 14.9% | 87 | 14.9% | -0.70 | 5.92 | 3.60 | 8.25 | — |
| — | — | 2.43 | — | +0.27 | 14.8% | 89 | 14.8% | -0.78 | 7.55 | 6.55 | 8.55 | — |
| — | — | 1.62 | — | +0.21 | 14.8% | 91 | 14.8% | -0.86 | 9.12 | 8.45 | 9.80 | — |
| — | — | 1.20 | — | +0.15 | 14.8% | 93 | 14.8% | -0.94 | 10.57 | 9.60 | 11.55 | — |
| — | — | 4.80 | — | +0.11 | 15.0% | 95 | 15.0% | -1.00 | 12.78 | 10.80 | 14.75 | — |
| — | — | 0.81 | — | +0.07 | 15.4% | 98 | 15.4% | -1.00 | 16.00 | 15.30 | 16.70 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.